One Share Historical Data

ONS Page 6
Download
Date Close Price change Market cap Trading volume
Jan 29, 8 AM $ 0.964
+0.04%
$ 117,302 $ 12,482
Jan 29, 7 AM $ 0.964
+0.52%
$ 117,253 $ 12,519
Jan 29, 6 AM $ 0.959
+12.03%
$ 116,645 $ 12,504
Jan 29, 5 AM $ 0.856
-4.39%
$ 104,124 $ 12,335
Jan 29, 4 AM $ 0.862
-6.32%
$ 104,854 $ 12,361
Jan 29, 3 AM $ 0.92
+3.15%
$ 111,923 $ 12,173
Jan 29, 2 AM $ 0.892
-3.40%
$ 108,504 $ 12,268
Jan 29, 1 AM $ 0.923
+2.67%
$ 112,325 $ 12,224
Jan 29, 12 AM $ 0.928
-3.19%
$ 112,885 $ 12,185
Jan 28, 11 PM $ 0.958
+6.11%
$ 116,608 $ 12,220
Jan 28, 10 PM $ 0.905
-3.80%
$ 110,135 $ 12,153
Jan 28, 9 PM $ 0.905
-6.06%
$ 110,135 $ 12,053
Jan 28, 8 PM $ 0.964
+6.94%
$ 117,241 $ 12,287
Jan 28, 7 PM $ 0.901
-2.54%
$ 109,636 $ 12,283
Jan 28, 6 PM $ 0.924
+0.21%
$ 112,495 $ 12,292
Jan 28, 5 PM $ 0.923
-2.88%
$ 112,264 $ 12,322
Jan 28, 4 PM $ 0.95
-0.22%
$ 115,598 $ 12,274
Jan 28, 3 PM $ 0.952
+0.00%
$ 115,854 $ 12,345
Jan 28, 2 PM $ 0.952
+0.22%
$ 115,854 $ 12,394
Jan 28, 1 PM $ 0.95
+0.00%
$ 115,598 $ 12,350
Jan 28, 12 PM $ 0.95
-0.22%
$ 115,598 $ 12,494
Jan 28, 11 AM $ 0.95
-0.04%
$ 115,598 $ 12,511
Jan 28, 10 AM $ 0.95
+0.00%
$ 115,647 $ 12,535
Jan 28, 9 AM $ 0.95
+0.21%
$ 115,647 $ 12,628
Jan 28, 8 AM $ 0.948
+0.00%
$ 115,404 $ 12,724
Jan 28, 7 AM $ 0.95
+0.21%
$ 115,647 $ 12,757
Jan 28, 6 AM $ 0.948
+0.00%
$ 115,404 $ 12,745
Jan 28, 5 AM $ 0.948
-0.21%
$ 115,404 $ 12,791
Jan 28, 4 AM $ 0.94
+1.62%
$ 114,381 $ 12,751
Jan 28, 3 AM $ 0.925
-3.18%
$ 112,556 $ 12,746
Jan 28, 2 AM $ 0.955
+0.00%
$ 116,255 $ 12,857
Jan 28, 1 AM $ 0.955
+0.20%
$ 116,255 $ 12,866
Jan 28, 12 AM $ 0.955
-0.28%
$ 116,255 $ 12,845
Jan 27, 11 PM $ 0.958
-0.21%
$ 116,584 $ 12,732
Jan 27, 10 PM $ 0.96
-1.56%
$ 116,827 $ 12,660
Jan 27, 9 PM $ 0.975
+3.63%
$ 118,677 $ 12,578
Jan 27, 8 PM $ 0.941
-2.15%
$ 114,515 $ 12,367
Jan 27, 7 PM $ 1
+5.06%
$ 122,060 $ 12,284
Jan 27, 6 PM $ 0.955
+0.20%
$ 116,182 $ 12,257
Jan 27, 5 PM $ 0.953
+0.00%
$ 116,182 $ 12,206
Jan 27, 4 PM $ 0.953
+0.00%
$ 115,951 $ 12,205
Jan 27, 3 PM $ 0.955
+0.01%
$ 116,194 $ 12,170
Jan 27, 2 PM $ 0.958
-0.73%
$ 116,438 $ 12,196
Jan 27, 1 PM $ 0.965
+9.85%
$ 115,720 $ 12,208
Jan 27, 12 PM $ 0.878
-4.51%
$ 106,898 $ 12,095
Jan 27, 11 AM $ 0.935
+3.53%
$ 113,773 $ 12,121
Jan 27, 10 AM $ 0.903
-4.74%
$ 109,648 $ 12,063
Jan 27, 9 AM $ 0.948
+5.86%
$ 115,355 $ 12,033
Jan 27, 8 AM $ 0.895
-1.59%
$ 108,967 $ 11,929
Jan 27, 7 AM $ 0.901
-5.40%
$ 109,697 $ 11,953